MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	54.74	54.90	54.55	54.73	3,876,408	-0.20(-0.37%)
Nov 27, 2019	54.81	54.98	54.52	54.93	5,530,486	+0.22(+0.40%)
Nov 26, 2019	54.40	54.77	54.27	54.71	4,317,409	+0.27(+0.50%)
Nov 25, 2019	54.27	54.46	54.19	54.44	3,416,484	+0.36(+0.66%)
Nov 22, 2019	54.12	54.32	54.02	54.08	3,153,476	+0.09(+0.17%)
Nov 21, 2019	54.06	54.15	53.85	53.99	3,481,525	-0.09(-0.17%)
Nov 20, 2019	54.56	54.66	54.02	54.08	6,157,198	-0.68(-1.25%)
Nov 19, 2019	55.12	55.12	54.59	54.77	3,983,521	-0.12(-0.22%)
Nov 18, 2019	54.79	55.05	54.73	54.89	3,199,509	-0.14(-0.25%)
Nov 15, 2019	55.34	55.43	54.88	55.02	3,741,695	-0.05(-0.08%)
Nov 14, 2019	54.60	55.11	54.58	55.07	3,928,609	+0.34(+0.62%)
Nov 13, 2019	54.82	55.02	54.63	54.73	5,861,857	-0.32(-0.58%)
Nov 12, 2019	54.94	55.24	54.77	55.05	5,441,539	+0.28(+0.52%)
Nov 11, 2019	54.56	54.83	54.46	54.77	4,521,134	-0.08(-0.15%)
Nov 08, 2019	54.51	54.86	54.47	54.85	3,159,510	+0.22(+0.40%)
Nov 07, 2019	54.57	54.68	54.42	54.63	4,600,725	+0.36(+0.67%)
Nov 06, 2019	54.26	54.41	54.06	54.27	4,381,822	-0.04(-0.07%)
Nov 05, 2019	54.19	54.60	54.09	54.30	4,103,403	+0.09(+0.17%)
Nov 04, 2019	54.19	54.32	53.92	54.21	3,390,132	+0.42(+0.78%)